|
Closing price on 8/27/2009
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
9,600 |
| Split-adjusted Price |
11.80 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
+0.80 / +7.27%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.12
|
11.80
|
9,600
|
|
|
8/26/2009
|
-0.40 / -3.51%
|
11.90
|
12.00
|
10.80
|
11.00
|
11.87
|
11.00
|
18,100
|
|
|
8/25/2009
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.48
|
11.40
|
1,300
|
|
|
8/24/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.64
|
11.70
|
1,700
|
|
|
8/21/2009
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.61
|
11.60
|
9,800
|
|
|
8/20/2009
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.61
|
11.50
|
2,000
|
|
|
8/19/2009
|
+0.50 / +4.46%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
11.70
|
6,400
|
|
|
8/18/2009
|
+0.20 / +1.82%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.56
|
11.20
|
4,100
|
|
|
8/17/2009
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.08
|
11.00
|
800
|
|
|
8/14/2009
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.47
|
11.50
|
3,700
|
|
|
8/13/2009
|
-0.40 / -3.42%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.49
|
11.30
|
4,200
|
|
|
8/12/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.52
|
11.70
|
6,800
|
|
|
8/11/2009
|
-0.10 / -0.85%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.57
|
11.70
|
4,600
|
|
|
8/10/2009
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.77
|
11.80
|
700
|
|
|
8/7/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
100
|
|
|
8/6/2009
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.65
|
11.60
|
2,500
|
|
|
8/5/2009
|
-0.50 / -4.17%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.41
|
11.50
|
1,700
|
|
|
8/4/2009
|
+0.50 / +4.35%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.22
|
12.00
|
1,400
|
|
|
8/3/2009
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.79
|
11.50
|
2,300
|
|
|
7/31/2009
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
11.80
|
3,500
|
|
|
7/30/2009
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,500
|
|
|
7/29/2009
|
-0.50 / -4.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.66
|
12.00
|
3,800
|
|
|
7/28/2009
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
7/27/2009
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.98
|
12.00
|
8,300
|
|
|
7/24/2009
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7,200
|
|
|
7/23/2009
|
+0.20 / +1.85%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.57
|
11.00
|
700
|
|
|
7/22/2009
|
-0.10 / -0.92%
|
11.20
|
11.50
|
10.80
|
10.80
|
11.25
|
10.80
|
7,500
|
|
|
7/21/2009
|
-0.30 / -2.68%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.81
|
10.90
|
5,700
|
|
|
7/20/2009
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.55
|
11.20
|
2,800
|
|
|
7/17/2009
|
-0.70 / -5.65%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.94
|
11.70
|
3,400
|
|
|